Caseys General Stores Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	197.32	198.51	194.83	196.53	191.48	183,600
2022-01-06	193.65	199.31	193.55	197.14	192.08	279,500
2022-01-05	195.65	199.54	193.53	193.55	188.58	236,800
2022-01-04	197.00	197.85	194.84	195.00	189.99	215,100
2022-01-03	197.27	199.16	195.45	197.28	192.22	166,200
2021-12-31	195.86	198.08	195.15	197.35	192.28	133,100
2021-12-30	199.79	200.57	195.26	195.73	190.71	203,000
2021-12-29	196.37	199.29	195.73	198.88	193.77	171,600
2021-12-28	194.55	197.22	193.39	196.78	191.73	195,600
2021-12-27	194.00	195.99	192.17	193.38	188.42	207,300
2021-12-23	193.18	195.00	191.71	194.58	189.58	198,400
2021-12-22	191.07	193.16	191.07	192.25	187.31	147,700
2021-12-21	192.75	194.58	191.27	191.92	186.99	280,000
2021-12-20	192.65	193.58	190.20	191.70	186.78	321,100
2021-12-17	190.48	195.52	190.48	192.90	187.95	603,000
2021-12-16	192.69	193.19	188.45	190.01	185.13	286,600
2021-12-15	191.94	192.32	188.27	191.19	186.28	266,700
2021-12-14	191.01	192.94	188.93	190.70	185.80	284,500
2021-12-13	186.21	193.86	186.21	191.99	187.06	329,600
2021-12-10	182.51	188.89	181.25	187.52	182.71	389,900
2021-12-09	186.42	188.39	181.32	181.89	177.22	392,400
2021-12-08	187.50	192.07	182.00	187.36	182.55	669,300
2021-12-07	203.00	203.58	199.82	201.22	196.05	291,700
2021-12-06	196.66	203.72	196.66	201.89	196.71	209,100
2021-12-03	197.39	198.80	194.48	195.77	190.74	175,100
2021-12-02	191.06	197.51	191.06	196.23	191.19	172,500
2021-12-01	195.53	201.58	190.58	190.69	185.79	312,000
2021-11-30	197.74	200.26	193.26	194.29	189.30	382,300
2021-11-29	195.53	198.36	195.21	197.34	192.27	165,700
2021-11-26	195.82	196.06	193.58	194.83	189.83	97,300
2021-11-24	200.92	200.92	196.31	197.46	192.39	108,900
2021-11-23	200.93	201.99	198.42	200.60	195.45	138,800
2021-11-22	195.58	201.40	193.63	199.96	194.83	149,900
2021-11-19	190.98	194.70	190.30	194.07	189.09	173,100
2021-11-18	194.46	196.04	190.34	191.20	186.29	218,100
2021-11-17	195.86	196.18	192.59	193.63	188.66	226,600
2021-11-16	198.38	199.08	196.03	196.35	191.31	140,400
2021-11-15	199.52	200.58	198.01	198.48	193.38	110,500
2021-11-12	200.79	201.39	199.09	199.49	194.37	91,300
2021-11-11	200.78	201.99	198.20	200.98	195.82	82,800
2021-11-10	202.30	202.94	199.65	200.09	194.95	100,800
2021-11-09	201.00	202.27	200.22	201.93	196.75	127,500
2021-11-08	201.76	202.21	198.35	201.36	196.19	125,100
2021-11-05	200.09	201.61	199.36	201.51	196.34	169,400
2021-11-04	200.00	202.33	198.74	198.90	193.79	168,600
2021-11-03	192.53	199.80	192.53	199.77	194.64	175,500
2021-11-02	194.53	194.68	192.05	192.36	187.42	142,000
2021-11-01	192.45	194.47	191.40	193.45	188.48	185,500
2021-10-29	187.75	191.92	187.75	191.54	186.62	208,500
2021-10-28	189.00	190.76	188.19	188.50	183.32	157,200
2021-10-27	188.87	191.79	188.32	188.96	183.77	139,100
2021-10-26	193.72	193.72	187.23	187.97	182.80	197,800
2021-10-25	192.26	195.09	190.69	193.49	188.17	124,200
2021-10-22	191.26	194.32	191.26	191.89	186.62	86,200
2021-10-21	190.70	191.94	190.46	190.98	185.73	100,300

← NewerPage 21 of 21 · 1,255 trading days

Stock splits

Date	Split (new : old)
1998-02-17	2:1
1994-02-16	2:1

Dividends

Ex-date	Amount
2026-07-31	0.6500 USD
2026-05-01	0.5700 USD
2026-01-30	0.5700 USD
2025-10-31	0.5700 USD
2025-08-01	0.5700 USD
2025-05-01	0.5000 USD
2025-02-03	0.5000 USD
2024-11-01	0.5000 USD
2024-08-01	0.5000 USD
2024-04-30	0.4300 USD
2024-01-31	0.4300 USD
2023-10-31	0.4300 USD
2023-07-31	0.4300 USD
2023-04-28	0.3800 USD
2023-01-31	0.3800 USD
2022-10-31	0.3800 USD
2022-07-29	0.3800 USD
2022-04-29	0.3500 USD
2022-01-31	0.3500 USD
2021-10-29	0.3500 USD
2021-07-30	0.3400 USD
2021-04-30	0.3400 USD
2021-01-29	0.3400 USD
2020-10-30	0.3200 USD
2020-07-31	0.3200 USD
2020-04-30	0.3200 USD
2020-01-31	0.3200 USD
2019-10-31	0.3200 USD
2019-07-31	0.3200 USD
2019-04-30	0.2900 USD
2019-01-31	0.2900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.